시장 데이터를 불러오는 중
Global Net Lease, Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock · GNL-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,155 | ₩28,402 | ₩27,948 | ₩27,948 | -0.73% | 4.2천 |
| 2026.10.08 | ₩27,855 | ₩28,776 | ₩27,468 | ₩28,188 | +1.20% | 3.6천 |
| 2026.10.07 | ₩28,322 | ₩28,362 | ₩27,881 | ₩27,948 | -1.32% | 8.7천 |
| 2026.10.06 | ₩28,749 | ₩28,749 | ₩28,249 | ₩28,575 | -0.60% | 1.8천 |
| 2026.10.05 | ₩29,216 | ₩29,216 | ₩27,862 | ₩28,829 | -1.32% | 9.8천 |
| 2026.10.02 | ₩28,469 | ₩28,869 | ₩28,402 | ₩28,402 | -0.23% | 5.3천 |
| 2026.10.01 | ₩29,363 | ₩29,363 | ₩28,809 | ₩29,003 | -1.23% | 3.3만 |
| 2026.09.30 | ₩28,389 | ₩29,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,109 |
| +2.54% |
| 2.6만 |
| 2026.09.29 | ₩28,095 | ₩28,929 | ₩28,095 | ₩28,429 | +1.19% | 1.3만 |
|---|
| 2026.09.28 | ₩28,282 | ₩28,282 | ₩28,282 | ₩28,282 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩28,402 | ₩28,402 | ₩28,055 | ₩28,282 | -0.42% | 1.1만 |
|---|
| 2026.09.24 | ₩28,976 | ₩28,976 | ₩28,335 | ₩28,335 | -2.21% | 1.6만 |
|---|
| 2026.09.23 | ₩28,976 | ₩28,976 | ₩28,856 | ₩28,963 | -0.05% | 2.3천 |
|---|
| 2026.09.22 | ₩29,096 | ₩29,363 | ₩28,976 | ₩29,029 | -0.23% | 5.2천 |
|---|
| 2026.09.21 | ₩29,296 | ₩29,296 | ₩28,869 | ₩29,083 | -0.73% | 4천 |
|---|
| 2026.09.18 | ₩28,896 | ₩29,136 | ₩28,896 | ₩29,109 | +0.74% | 1.1천 |
|---|
| 2026.09.17 | ₩29,109 | ₩29,229 | ₩29,096 | ₩29,229 | +0.41% | 1.2천 |
|---|
| 2026.09.16 | ₩28,762 | ₩29,076 | ₩28,762 | ₩28,816 | +0.19% | 3.4천 |
|---|
| 2026.09.15 | ₩28,509 | ₩28,976 | ₩28,509 | ₩28,856 | +1.22% | 2.7천 |
|---|
| 2026.09.14 | ₩29,363 | ₩29,363 | ₩28,816 | ₩28,829 | -1.82% | 5.1천 |
|---|
| 2026.09.11 | ₩29,617 | ₩29,630 | ₩29,229 | ₩29,256 | -1.22% | 4천 |
|---|
| 2026.09.10 | ₩29,670 | ₩29,790 | ₩29,523 | ₩29,550 | -0.40% | 1.7만 |
|---|
| 2026.09.09 | ₩29,590 | ₩29,997 | ₩29,296 | ₩29,803 | +0.72% | 7.6천 |
|---|
| 2026.09.08 | ₩30,017 | ₩30,224 | ₩29,575 | ₩29,763 | -0.84% | 3.6천 |
|---|
| 2026.09.04 | ₩29,843 | ₩30,030 | ₩29,737 | ₩29,777 | -0.22% | 2.4천 |
|---|
| 2026.09.03 | ₩29,763 | ₩29,990 | ₩29,577 | ₩29,977 | +0.72% | 6.6천 |
|---|
| 2026.09.02 | ₩29,590 | ₩29,830 | ₩29,443 | ₩29,797 | +0.70% | 2만 |
|---|
| 2026.09.01 | ₩29,577 | ₩29,683 | ₩29,363 | ₩29,470 | -0.36% | 6.3천 |
|---|
| 2026.08.31 | ₩29,577 | ₩29,763 | ₩29,577 | ₩29,683 | +0.36% | 3.1만 |
|---|
| 2026.08.28 | ₩29,577 | ₩29,657 | ₩29,550 | ₩29,603 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩29,496 | ₩29,783 | ₩29,430 | ₩29,577 | +0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩29,483 | ₩29,550 | ₩29,483 | ₩29,523 | +0.14% | 5.8천 |
|---|
| 2026.08.25 | ₩29,363 | ₩29,363 | ₩29,363 | ₩29,363 | 0.00% | 1.4천 |
|---|
| 2026.08.24 | ₩29,470 | ₩29,470 | ₩29,296 | ₩29,296 | -0.59% | 1천 |
|---|
| 2026.08.21 | ₩29,496 | ₩29,496 | ₩29,430 | ₩29,430 | -0.23% | 756 |
|---|
| 2026.08.20 | ₩29,496 | ₩29,496 | ₩29,363 | ₩29,390 | -0.36% | 4.1천 |
|---|
| 2026.08.19 | ₩29,483 | ₩29,550 | ₩29,363 | ₩29,495 | +0.04% | 6.6천 |
|---|
| 2026.08.18 | ₩29,456 | ₩29,536 | ₩29,363 | ₩29,483 | +0.09% | 1만 |
|---|
| 2026.08.17 | ₩29,456 | ₩29,456 | ₩29,363 | ₩29,443 | -0.05% | 2.1천 |
|---|
| 2026.08.14 | ₩29,445 | ₩29,445 | ₩29,445 | ₩29,445 | 0.00% | 367 |
|---|
| 2026.08.13 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 609 |
|---|
| 2026.08.12 | ₩29,443 | ₩29,643 | ₩29,397 | ₩29,643 | +0.68% | 1.9천 |
|---|
| 2026.08.11 | ₩29,363 | ₩29,443 | ₩29,363 | ₩29,443 | +0.27% | 1.2만 |
|---|
| 2026.08.10 | ₩29,149 | ₩29,390 | ₩29,069 | ₩29,390 | +0.82% | 5만 |
|---|
| 2026.08.07 | ₩29,256 | ₩29,256 | ₩29,029 | ₩29,056 | -0.68% | 3.7천 |
|---|
| 2026.08.06 | ₩29,203 | ₩29,203 | ₩29,029 | ₩29,096 | -0.37% | 1.9천 |
|---|
| 2026.08.05 | ₩29,256 | ₩29,256 | ₩29,029 | ₩29,029 | -0.78% | 1.7천 |
|---|
| 2026.08.04 | ₩29,243 | ₩29,243 | ₩28,963 | ₩29,029 | -0.73% | 1.7천 |
|---|
| 2026.08.03 | ₩29,096 | ₩29,149 | ₩28,963 | ₩28,965 | -0.45% | 2천 |
|---|
| 2026.07.31 | ₩29,243 | ₩29,243 | ₩28,829 | ₩28,829 | -1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩29,203 | ₩29,213 | ₩29,043 | ₩29,043 | -0.55% | 2.2천 |
|---|
| 2026.07.29 | ₩29,163 | ₩29,250 | ₩29,016 | ₩29,029 | -0.46% | 2.3만 |
|---|
| 2026.07.28 | ₩29,243 | ₩29,830 | ₩29,149 | ₩29,163 | -0.27% | 4.6천 |
|---|
| 2026.07.27 | ₩29,243 | ₩29,243 | ₩29,176 | ₩29,176 | -0.23% | 3.7천 |
|---|
| 2026.07.24 | ₩29,203 | ₩29,256 | ₩29,076 | ₩29,123 | -0.27% | 6.4천 |
|---|
| 2026.07.23 | ₩29,096 | ₩29,216 | ₩28,896 | ₩29,003 | -0.32% | 5.5천 |
|---|
| 2026.07.22 | ₩29,043 | ₩29,189 | ₩29,043 | ₩29,136 | +0.32% | 1.2천 |
|---|
| 2026.07.21 | ₩29,109 | ₩29,216 | ₩29,109 | ₩29,109 | 0.00% | 3.2천 |
|---|
| 2026.07.20 | ₩29,229 | ₩29,310 | ₩29,229 | ₩29,310 | +0.27% | 4.5천 |
|---|
| 2026.07.17 | ₩29,096 | ₩29,363 | ₩29,096 | ₩29,229 | +0.46% | 3.6천 |
|---|
| 2026.07.16 | ₩29,350 | ₩29,350 | ₩29,029 | ₩29,029 | -1.09% | 4.8천 |
|---|
| 2026.07.15 | ₩29,203 | ₩29,350 | ₩29,176 | ₩29,189 | -0.05% | 3.1천 |
|---|
| 2026.07.14 | ₩29,043 | ₩29,083 | ₩28,759 | ₩28,989 | -0.18% | 1.1천 |
|---|
| 2026.07.13 | ₩28,940 | ₩28,940 | ₩28,829 | ₩28,829 | -0.38% | 918 |
|---|
| 2026.07.10 | ₩28,816 | ₩28,989 | ₩28,816 | ₩28,989 | +0.60% | 3.2천 |
|---|
| 2026.07.09 | ₩28,809 | ₩28,949 | ₩28,696 | ₩28,829 | +0.07% | 2.9천 |
|---|
| 2026.07.08 | ₩28,762 | ₩28,923 | ₩28,662 | ₩28,923 | +0.56% | 3.1천 |
|---|
| 2026.07.07 | ₩28,699 | ₩28,896 | ₩28,656 | ₩28,876 | +0.62% | 1.1만 |
|---|
| 2026.07.06 | ₩28,749 | ₩28,856 | ₩28,442 | ₩28,722 | -0.09% | 2.2천 |
|---|
| 2026.07.02 | ₩28,522 | ₩28,856 | ₩28,522 | ₩28,789 | +0.94% | 5.2천 |
|---|
| 2026.07.01 | ₩29,243 | ₩29,710 | ₩28,796 | ₩29,189 | -0.18% | 6.8천 |
|---|
| 2026.06.30 | ₩29,056 | ₩29,226 | ₩28,709 | ₩28,816 | -0.83% | 3.4만 |
|---|
| 2026.06.29 | ₩29,096 | ₩29,270 | ₩28,909 | ₩29,123 | +0.09% | 8.6천 |
|---|
| 2026.06.26 | ₩28,656 | ₩29,029 | ₩28,656 | ₩28,976 | +1.12% | 7.2천 |
|---|
| 2026.06.25 | ₩29,270 | ₩29,310 | ₩28,515 | ₩28,642 | -2.14% | 7.3천 |
|---|
| 2026.06.24 | ₩29,270 | ₩29,270 | ₩29,071 | ₩29,189 | -0.27% | 1.4천 |
|---|
| 2026.06.23 | ₩29,096 | ₩29,310 | ₩29,096 | ₩29,216 | +0.41% | 2.3천 |
|---|
| 2026.06.22 | ₩29,256 | ₩29,550 | ₩29,176 | ₩29,283 | +0.09% | 1.7만 |
|---|
| 2026.06.18 | ₩29,149 | ₩29,577 | ₩29,123 | ₩29,256 | +0.37% | 19.2만 |
|---|
| 2026.06.17 | ₩28,949 | ₩29,163 | ₩28,923 | ₩29,096 | +0.51% | 3.1천 |
|---|
| 2026.06.16 | ₩29,083 | ₩29,176 | ₩29,083 | ₩29,096 | +0.05% | 4.7천 |
|---|
| 2026.06.15 | ₩29,123 | ₩29,176 | ₩28,862 | ₩29,083 | -0.14% | 4.5천 |
|---|
| 2026.06.12 | ₩29,163 | ₩29,163 | ₩28,616 | ₩29,123 | -0.14% | 4.8천 |
|---|
| 2026.06.11 | ₩28,789 | ₩29,590 | ₩28,789 | ₩29,590 | +2.78% | 4.5만 |
|---|
| 2026.06.10 | ₩29,136 | ₩29,136 | ₩28,642 | ₩29,056 | -0.27% | 4.2천 |
|---|
| 2026.06.09 | ₩29,006 | ₩29,056 | ₩28,722 | ₩29,016 | +0.03% | 4.2천 |
|---|
| 2026.06.08 | ₩28,802 | ₩29,056 | ₩28,776 | ₩29,056 | +0.88% | 3.1천 |
|---|
| 2026.06.05 | ₩28,629 | ₩28,929 | ₩28,589 | ₩28,776 | +0.51% | 3.8천 |
|---|
| 2026.06.04 | ₩28,362 | ₩28,936 | ₩28,362 | ₩28,722 | +1.27% | 5.9천 |
|---|
| 2026.06.03 | ₩28,575 | ₩29,029 | ₩28,575 | ₩28,963 | +1.35% | 2.5천 |
|---|
| 2026.06.02 | ₩28,424 | ₩28,424 | ₩28,424 | ₩28,424 | 0.00% | 723 |
|---|
| 2026.06.01 | ₩28,469 | ₩28,896 | ₩28,349 | ₩28,796 | +1.15% | 4.8천 |
|---|
| 2026.05.29 | ₩28,696 | ₩29,016 | ₩28,322 | ₩28,375 | -1.12% | 2.4만 |
|---|
| 2026.05.28 | ₩29,136 | ₩29,363 | ₩28,677 | ₩28,736 | -1.37% | 4천 |
|---|
| 2026.05.27 | ₩28,963 | ₩29,136 | ₩28,963 | ₩29,049 | +0.30% | 2.9천 |
|---|
| 2026.05.26 | ₩28,622 | ₩28,963 | ₩28,622 | ₩28,963 | +1.19% | 1.9천 |
|---|
| 2026.05.22 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,562 | ₩28,963 | ₩28,562 | ₩28,816 | +0.89% | 1.7천 |
|---|
| 2026.05.20 | ₩28,869 | ₩29,123 | ₩28,869 | ₩28,939 | +0.24% | 2.8천 |
|---|
| 2026.05.19 | ₩28,976 | ₩29,123 | ₩28,642 | ₩29,123 | +0.51% | 8.6천 |
|---|
| 2026.05.18 | ₩28,976 | ₩29,163 | ₩28,976 | ₩29,069 | +0.32% | 4.1천 |
|---|
| 2026.05.15 | ₩29,123 | ₩29,123 | ₩28,575 | ₩29,096 | -0.09% | 2.3천 |
|---|
| 2026.05.14 | ₩28,896 | ₩29,016 | ₩28,896 | ₩29,016 | +0.42% | 938 |
|---|
| 2026.05.13 | ₩28,849 | ₩28,996 | ₩28,849 | ₩28,996 | +0.51% | 810 |
|---|
| 2026.05.12 | ₩28,829 | ₩29,028 | ₩28,829 | ₩29,028 | +0.69% | 2.4천 |
|---|
| 2026.05.11 | ₩28,896 | ₩28,896 | ₩28,796 | ₩28,829 | -0.23% | 3.7천 |
|---|
| 2026.05.08 | ₩28,889 | ₩28,889 | ₩28,869 | ₩28,869 | -0.07% | 2천 |
|---|
| 2026.05.07 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 603 |
|---|
| 2026.05.06 | ₩29,109 | ₩29,123 | ₩28,562 | ₩28,869 | -0.83% | 4.9천 |
|---|
| 2026.05.05 | ₩28,949 | ₩29,376 | ₩28,629 | ₩29,109 | +0.55% | 4.3천 |
|---|
| 2026.05.04 | ₩29,096 | ₩29,096 | ₩28,589 | ₩29,016 | -0.28% | 4.8천 |
|---|
| 2026.05.01 | ₩28,963 | ₩28,963 | ₩28,876 | ₩28,963 | 0.00% | 821 |
|---|
| 2026.04.30 | ₩28,963 | ₩28,963 | ₩28,936 | ₩28,963 | 0.00% | 905 |
|---|
| 2026.04.29 | ₩28,656 | ₩28,749 | ₩28,629 | ₩28,716 | +0.21% | 5.1천 |
|---|
| 2026.04.28 | ₩28,589 | ₩28,629 | ₩28,589 | ₩28,629 | +0.14% | 2.1천 |
|---|
| 2026.04.27 | ₩28,562 | ₩28,909 | ₩28,562 | ₩28,882 | +1.12% | 4.9천 |
|---|
| 2026.04.24 | ₩28,776 | ₩28,896 | ₩28,562 | ₩28,709 | -0.23% | 3.1천 |
|---|
| 2026.04.23 | ₩28,842 | ₩28,976 | ₩28,722 | ₩28,722 | -0.42% | 4.8천 |
|---|
| 2026.04.22 | ₩28,602 | ₩29,096 | ₩28,602 | ₩29,096 | +1.73% | 6.8만 |
|---|
| 2026.04.21 | ₩28,736 | ₩28,789 | ₩28,522 | ₩28,702 | -0.12% | 8.5천 |
|---|
| 2026.04.20 | ₩28,869 | ₩29,043 | ₩28,842 | ₩28,842 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,869 | ₩28,816 | ₩28,842 | +0.09% | 3.8천 |
|---|
| 2026.04.16 | ₩28,776 | ₩29,310 | ₩28,776 | ₩28,776 | 0.00% | 1.1만 |
|---|
| 2026.04.15 | ₩28,789 | ₩28,829 | ₩28,776 | ₩28,829 | +0.14% | 7.9천 |
|---|
| 2026.04.14 | ₩28,749 | ₩28,789 | ₩28,736 | ₩28,789 | +0.14% | 7.7천 |
|---|
| 2026.04.13 | ₩28,709 | ₩28,749 | ₩28,696 | ₩28,739 | +0.11% | 7.7천 |
|---|
| 2026.04.10 | ₩28,722 | ₩28,722 | ₩28,696 | ₩28,722 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩28,709 | ₩28,722 | ₩28,602 | ₩28,616 | -0.33% | 4.6천 |
|---|
| 2026.04.08 | ₩28,028 | ₩28,495 | ₩28,028 | ₩28,487 | +1.64% | 5.7천 |
|---|
| 2026.04.07 | ₩27,881 | ₩27,881 | ₩27,498 | ₩27,855 | -0.10% | 1.8천 |
|---|
| 2026.04.06 | ₩27,574 | ₩27,908 | ₩27,521 | ₩27,761 | +0.68% | 5.1천 |
|---|
| 2026.04.02 | ₩27,574 | ₩28,442 | ₩27,094 | ₩27,614 | +0.14% | 2.4만 |
|---|
| 2026.04.01 | ₩28,282 | ₩28,709 | ₩28,282 | ₩28,709 | +1.51% | 4.1천 |
|---|
| 2026.03.31 | ₩28,375 | ₩28,709 | ₩28,349 | ₩28,482 | +0.38% | 3천 |
|---|
| 2026.03.30 | ₩28,429 | ₩28,602 | ₩28,042 | ₩28,055 | -1.31% | 9.8천 |
|---|
| 2026.03.27 | ₩28,495 | ₩28,570 | ₩28,202 | ₩28,362 | -0.47% | 2.8천 |
|---|
| 2026.03.26 | ₩30,030 | ₩30,030 | ₩28,562 | ₩28,562 | -4.89% | 6.4천 |
|---|
| 2026.03.25 | ₩28,656 | ₩30,030 | ₩28,535 | ₩28,616 | -0.14% | 2.6천 |
|---|
| 2026.03.24 | ₩28,535 | ₩29,136 | ₩28,535 | ₩28,629 | +0.33% | 2.6천 |
|---|
| 2026.03.23 | ₩28,829 | ₩28,949 | ₩28,709 | ₩28,709 | -0.42% | 1.9천 |
|---|
| 2026.03.20 | ₩28,375 | ₩28,762 | ₩28,375 | ₩28,429 | +0.19% | 3.5천 |
|---|
| 2026.03.19 | ₩28,998 | ₩29,270 | ₩28,696 | ₩28,936 | -0.22% | 4천 |
|---|
| 2026.03.18 | ₩29,390 | ₩29,683 | ₩29,003 | ₩29,109 | -0.95% | 8.7천 |
|---|
| 2026.03.17 | ₩29,697 | ₩29,697 | ₩29,412 | ₩29,456 | -0.81% | 1.1천 |
|---|
| 2026.03.16 | ₩28,989 | ₩30,564 | ₩28,989 | ₩29,350 | +1.24% | 8.9천 |
|---|
| 2026.03.13 | ₩30,050 | ₩30,050 | ₩29,256 | ₩29,256 | -2.64% | 1.2천 |
|---|
| 2026.03.12 | ₩29,830 | ₩29,830 | ₩29,109 | ₩29,176 | -2.19% | 9.2천 |
|---|
| 2026.03.11 | ₩29,897 | ₩30,164 | ₩29,697 | ₩29,750 | -0.49% | 7.9천 |
|---|
| 2026.03.10 | ₩30,030 | ₩30,030 | ₩29,536 | ₩29,693 | -1.12% | 1 |
|---|
| 2026.03.09 | ₩29,003 | ₩29,523 | ₩29,003 | ₩29,523 | +1.79% | 1 |
|---|
| 2026.03.06 | ₩29,777 | ₩30,010 | ₩29,777 | ₩29,803 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩30,231 | ₩30,231 | ₩29,897 | ₩29,897 | -1.10% | 1 |
|---|
| 2026.03.04 | ₩29,550 | ₩30,324 | ₩29,550 | ₩30,190 | +2.17% | 1 |
|---|
| 2026.03.03 | ₩29,550 | ₩29,550 | ₩29,276 | ₩29,456 | -0.32% | 1 |
|---|
| 2026.03.02 | ₩29,510 | ₩29,973 | ₩29,510 | ₩29,577 | +0.23% | 1 |
|---|
| 2026.02.27 | ₩30,231 | ₩30,911 | ₩29,296 | ₩29,657 | -1.90% | 1 |
|---|
| 2026.02.26 | ₩30,097 | ₩30,097 | ₩29,671 | ₩29,927 | -0.57% | 750 |
|---|
| 2026.02.25 | ₩30,154 | ₩30,244 | ₩29,964 | ₩30,244 | +0.30% | 1 |
|---|
| 2026.02.24 | ₩29,843 | ₩30,364 | ₩29,843 | ₩30,097 | +0.85% | 1 |
|---|
| 2026.02.23 | ₩30,257 | ₩30,257 | ₩29,862 | ₩30,097 | -0.53% | 1 |
|---|
| 2026.02.20 | ₩30,208 | ₩30,364 | ₩30,208 | ₩30,284 | +0.25% | 5천 |
|---|
| 2026.02.19 | ₩30,417 | ₩30,618 | ₩30,231 | ₩30,244 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,491 | ₩31,165 | ₩30,484 | ₩30,524 | +0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩30,097 | ₩30,698 | ₩29,990 | ₩30,484 | +1.29% | 1.2만 |
|---|
| 2026.02.13 | ₩29,964 | ₩30,658 | ₩29,897 | ₩29,977 | +0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩30,291 | ₩30,291 | ₩30,045 | ₩30,045 | -0.81% | 2.8천 |
|---|
| 2026.02.11 | ₩30,164 | ₩30,377 | ₩29,969 | ₩30,164 | -0.00% | 5천 |
|---|
| 2026.02.10 | ₩30,097 | ₩30,431 | ₩29,910 | ₩30,097 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩30,097 | ₩30,431 | ₩29,897 | ₩30,150 | +0.18% | 1천 |
|---|
| 2026.02.06 | ₩30,164 | ₩30,164 | ₩29,987 | ₩30,030 | -0.44% | 1.1천 |
|---|
| 2026.02.05 | ₩30,297 | ₩30,684 | ₩29,897 | ₩29,897 | -1.32% | 2.2만 |
|---|
| 2026.02.04 | ₩30,177 | ₩30,364 | ₩30,044 | ₩30,351 | +0.57% | 2.2천 |
|---|
| 2026.02.03 | ₩30,377 | ₩30,638 | ₩30,232 | ₩30,497 | +0.40% | 2.4천 |
|---|
| 2026.02.02 | ₩30,724 | ₩30,724 | ₩30,371 | ₩30,377 | -1.13% | 1.3천 |
|---|
| 2026.01.30 | ₩30,831 | ₩30,831 | ₩30,217 | ₩30,497 | -1.08% | 2.3천 |
|---|
| 2026.01.29 | ₩30,377 | ₩30,684 | ₩30,364 | ₩30,684 | +1.01% | 3.8천 |
|---|
| 2026.01.28 | ₩31,165 | ₩31,165 | ₩30,393 | ₩30,564 | -1.93% | 7.4천 |
|---|
| 2026.01.27 | ₩31,031 | ₩31,232 | ₩30,911 | ₩31,165 | +0.43% | 8천 |
|---|
| 2026.01.26 | ₩30,711 | ₩31,085 | ₩30,711 | ₩30,965 | +0.83% | 2.8만 |
|---|
| 2026.01.23 | ₩30,871 | ₩31,005 | ₩30,844 | ₩30,925 | +0.17% | 2.3천 |
|---|
| 2026.01.22 | ₩30,644 | ₩30,644 | ₩30,444 | ₩30,631 | -0.04% | 5.8천 |
|---|
| 2026.01.21 | ₩30,177 | ₩30,831 | ₩30,057 | ₩30,578 | +1.33% | 4.9천 |
|---|
| 2026.01.20 | ₩30,364 | ₩30,500 | ₩30,070 | ₩30,391 | +0.09% | 4.8천 |
|---|
| 2026.01.16 | ₩30,684 | ₩30,698 | ₩30,231 | ₩30,231 | -1.48% | 1.1만 |
|---|
| 2026.01.15 | ₩30,671 | ₩30,698 | ₩29,839 | ₩30,471 | -0.65% | 2.5천 |
|---|
| 2026.01.14 | ₩30,698 | ₩30,698 | ₩29,935 | ₩30,311 | -1.26% | 727 |
|---|
| 2026.01.13 | ₩30,457 | ₩30,698 | ₩29,737 | ₩30,431 | -0.09% | 1만 |
|---|
| 2026.01.12 | ₩30,030 | ₩30,564 | ₩29,870 | ₩30,551 | +1.73% | 2.2천 |
|---|
| 2026.01.09 | ₩30,030 | ₩30,037 | ₩29,790 | ₩30,037 | +0.02% | 1.5천 |
|---|
| 2026.01.08 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 672 |
|---|
| 2026.01.07 | ₩29,723 | ₩29,723 | ₩29,723 | ₩29,723 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩29,603 | ₩29,870 | ₩29,410 | ₩29,870 | +0.90% | 2.7천 |
|---|
| 2026.01.05 | ₩30,297 | ₩30,297 | ₩29,323 | ₩29,323 | -3.22% | 4.4천 |
|---|
| 2026.01.02 | ₩30,691 | ₩30,691 | ₩29,697 | ₩29,990 | -2.28% | 2.9천 |
|---|
| 2025.12.31 | ₩31,685 | ₩31,685 | ₩30,698 | ₩30,698 | -3.12% | 2.2만 |
|---|
| 2025.12.30 | ₩30,671 | ₩31,178 | ₩30,375 | ₩30,965 | +0.96% | 5천 |
|---|
| 2025.12.29 | ₩30,057 | ₩30,658 | ₩29,336 | ₩30,658 | +2.00% | 3.4천 |
|---|
| 2025.12.26 | ₩30,096 | ₩30,096 | ₩30,096 | ₩30,096 | 0.00% | 260 |
|---|
| 2025.12.24 | ₩30,271 | ₩30,271 | ₩29,924 | ₩29,924 | -1.15% | 455 |
|---|
| 2025.12.23 | ₩30,578 | ₩30,578 | ₩30,164 | ₩30,364 | -0.70% | 1.5천 |
|---|
| 2025.12.22 | ₩30,164 | ₩30,377 | ₩30,164 | ₩30,355 | +0.63% | 1.6천 |
|---|
| 2025.12.19 | ₩29,417 | ₩30,017 | ₩29,302 | ₩30,017 | +2.04% | 6.7천 |
|---|
| 2025.12.18 | ₩29,256 | ₩29,683 | ₩29,256 | ₩29,630 | +1.28% | 2.2천 |
|---|
| 2025.12.17 | ₩29,830 | ₩29,830 | ₩29,697 | ₩29,697 | -0.45% | 709 |
|---|
| 2025.12.16 | ₩29,630 | ₩29,630 | ₩29,268 | ₩29,510 | -0.41% | 5.9천 |
|---|
| 2025.12.15 | ₩29,363 | ₩29,563 | ₩29,363 | ₩29,536 | +0.59% | 933 |
|---|
| 2025.12.12 | ₩29,603 | ₩29,603 | ₩29,416 | ₩29,416 | -0.63% | 627 |
|---|
| 2025.12.11 | ₩29,857 | ₩29,857 | ₩29,444 | ₩29,444 | -1.38% | 1.4천 |
|---|
| 2025.12.10 | ₩29,256 | ₩29,590 | ₩29,256 | ₩29,590 | +1.14% | 2.3천 |
|---|
| 2025.12.09 | ₩29,229 | ₩29,590 | ₩29,163 | ₩29,336 | +0.37% | 7.5천 |
|---|
| 2025.12.08 | ₩29,003 | ₩29,283 | ₩28,976 | ₩29,000 | -0.01% | 2.7천 |
|---|
| 2025.12.05 | ₩28,804 | ₩29,262 | ₩28,804 | ₩29,069 | +0.92% | 3.9천 |
|---|
| 2025.12.04 | ₩28,682 | ₩28,789 | ₩28,562 | ₩28,562 | -0.42% | 1.5천 |
|---|
| 2025.12.03 | ₩29,029 | ₩29,109 | ₩28,709 | ₩28,821 | -0.72% | 4.4천 |
|---|
| 2025.12.02 | ₩28,882 | ₩29,109 | ₩28,696 | ₩28,709 | -0.60% | 6.6천 |
|---|
| 2025.12.01 | ₩29,649 | ₩29,763 | ₩28,362 | ₩28,442 | -4.07% | 2.2만 |
|---|
| 2025.11.28 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,296 | ₩29,296 | ₩28,362 | ₩28,673 | -2.13% | 3.4천 |
|---|
| 2025.11.25 | ₩29,029 | ₩29,550 | ₩28,842 | ₩28,869 | -0.55% | 1.3만 |
|---|
| 2025.11.24 | ₩28,028 | ₩29,363 | ₩28,028 | ₩29,016 | +3.52% | 2.1만 |
|---|
| 2025.11.21 | ₩28,936 | ₩29,003 | ₩28,293 | ₩28,389 | -1.89% | 6.1천 |
|---|
| 2025.11.20 | ₩29,276 | ₩29,400 | ₩28,923 | ₩28,949 | -1.12% | 4.2천 |
|---|
| 2025.11.19 | ₩29,737 | ₩29,737 | ₩29,470 | ₩29,510 | -0.76% | 1.9천 |
|---|
| 2025.11.18 | ₩29,790 | ₩30,017 | ₩29,630 | ₩29,670 | -0.40% | 4.1천 |
|---|
| 2025.11.17 | ₩29,750 | ₩29,924 | ₩29,496 | ₩29,763 | +0.04% | 1천 |
|---|
| 2025.11.14 | ₩29,403 | ₩29,950 | ₩29,403 | ₩29,950 | +1.86% | 1.5천 |
|---|
| 2025.11.13 | ₩29,643 | ₩29,958 | ₩29,376 | ₩29,763 | +0.41% | 2.8천 |
|---|
| 2025.11.12 | ₩29,837 | ₩29,924 | ₩29,403 | ₩29,910 | +0.25% | 3.9천 |
|---|
| 2025.11.11 | ₩29,189 | ₩30,164 | ₩29,189 | ₩30,097 | +3.11% | 6.8천 |
|---|
| 2025.11.10 | ₩30,351 | ₩30,351 | ₩28,909 | ₩29,238 | -3.67% | 4천 |
|---|
| 2025.11.07 | ₩29,350 | ₩29,350 | ₩29,216 | ₩29,216 | -0.46% | 3.1천 |
|---|
| 2025.11.06 | ₩30,417 | ₩30,417 | ₩29,163 | ₩29,265 | -3.79% | 2.1만 |
|---|
| 2025.11.05 | ₩29,630 | ₩29,863 | ₩29,524 | ₩29,863 | +0.79% | 1.4천 |
|---|
| 2025.11.04 | ₩29,670 | ₩29,670 | ₩29,363 | ₩29,390 | -0.94% | 2.7천 |
|---|
| 2025.11.03 | ₩29,697 | ₩29,710 | ₩29,697 | ₩29,710 | +0.04% | 1.3천 |
|---|
| 2025.10.31 | ₩30,030 | ₩30,858 | ₩29,443 | ₩29,697 | -1.11% | 1.5만 |
|---|
| 2025.10.30 | ₩30,471 | ₩30,686 | ₩30,444 | ₩30,686 | +0.71% | 1.3천 |
|---|
| 2025.10.29 | ₩30,110 | ₩30,551 | ₩30,110 | ₩30,551 | +1.46% | 2.3천 |
|---|
| 2025.10.28 | ₩30,671 | ₩30,671 | ₩30,224 | ₩30,543 | -0.42% | 3.1천 |
|---|
| 2025.10.27 | ₩30,351 | ₩30,391 | ₩30,311 | ₩30,351 | 0.00% | 2.1천 |
|---|
| 2025.10.24 | ₩30,591 | ₩30,591 | ₩30,030 | ₩30,030 | -1.83% | 510 |
|---|
| 2025.10.23 | ₩29,883 | ₩30,404 | ₩29,883 | ₩30,404 | +1.74% | 2.2천 |
|---|
| 2025.10.22 | ₩30,497 | ₩30,497 | ₩29,910 | ₩29,977 | -1.71% | 1.3천 |
|---|
| 2025.10.21 | ₩30,137 | ₩30,404 | ₩30,137 | ₩30,351 | +0.71% | 3.1천 |
|---|
| 2025.10.20 | ₩29,443 | ₩30,404 | ₩29,443 | ₩30,204 | +2.58% | 5.9천 |
|---|
| 2025.10.17 | ₩30,177 | ₩30,191 | ₩29,697 | ₩29,697 | -1.59% | 1.1천 |
|---|
| 2025.10.16 | ₩29,403 | ₩30,497 | ₩29,403 | ₩29,843 | +1.50% | 746 |
|---|
| 2025.10.15 | ₩30,284 | ₩30,284 | ₩29,455 | ₩29,630 | -2.16% | 5.5천 |
|---|
| 2025.10.14 | ₩30,177 | ₩30,177 | ₩29,657 | ₩29,904 | -0.91% | 1.1천 |
|---|
| 2025.10.13 | ₩29,830 | ₩30,271 | ₩29,667 | ₩29,993 | +0.55% | 2천 |
|---|
| 2025.10.10 | ₩29,790 | ₩29,990 | ₩29,563 | ₩29,990 | +0.67% | 6.2천 |
|---|
